ｉＦｒｅｅＥＴＦ 日経２２５（年１回決算型）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 43,820 | 43,880 | 43,470 | 43,790 | -10 | ±0% | 16,246 |
| 2025/08/21 | 43,940 | 44,080 | 43,720 | 43,800 | -230 | -0.5% | 14,849 |
| 2025/08/20 | 44,350 | 44,400 | 43,880 | 44,030 | -730 | -1.6% | 49,155 |
| 2025/08/19 | 45,010 | 45,060 | 44,590 | 44,760 | -140 | -0.3% | 44,205 |
| 2025/08/18 | 44,620 | 45,010 | 44,560 | 44,900 | +350 | +0.8% | 41,568 |
| 2025/08/15 | 43,970 | 44,570 | 43,900 | 44,550 | +750 | +1.7% | 25,493 |
| 2025/08/14 | 44,230 | 44,360 | 43,760 | 43,800 | -650 | -1.5% | 46,020 |
| 2025/08/13 | 44,380 | 44,630 | 44,180 | 44,450 | +580 | +1.3% | 51,239 |
| 2025/08/12 | 43,350 | 44,160 | 43,350 | 43,870 | +940 | +2.2% | 83,607 |
| 2025/08/08 | 42,330 | 43,160 | 42,310 | 42,930 | +800 | +1.9% | 57,904 |
| 2025/08/07 | 41,730 | 42,260 | 41,730 | 42,130 | +200 | +0.5% | 26,054 |
| 2025/08/06 | 41,520 | 41,940 | 41,520 | 41,930 | +310 | +0.7% | 15,551 |
| 2025/08/05 | 41,610 | 41,730 | 41,520 | 41,620 | +200 | +0.5% | 18,597 |
| 2025/08/04 | 40,890 | 41,420 | 40,880 | 41,420 | -530 | -1.3% | 32,952 |
| 2025/08/01 | 41,810 | 42,110 | 41,680 | 41,950 | -240 | -0.6% | 39,852 |
| 2025/07/31 | 41,850 | 42,250 | 41,800 | 42,190 | +420 | +1% | 29,240 |
| 2025/07/30 | 41,860 | 41,860 | 41,660 | 41,770 | ±0 | ±0% | 17,317 |
| 2025/07/29 | 41,920 | 41,920 | 41,670 | 41,770 | -360 | -0.9% | 29,297 |
| 2025/07/28 | 42,570 | 42,570 | 42,120 | 42,130 | -450 | -1.1% | 25,927 |
| 2025/07/25 | 42,780 | 42,860 | 42,530 | 42,580 | -370 | -0.9% | 49,581 |
| 2025/07/24 | 42,860 | 43,200 | 42,740 | 42,950 | +660 | +1.6% | 74,561 |
| 2025/07/23 | 41,510 | 42,460 | 41,350 | 42,290 | +1,480 | +3.6% | 122,068 |
| 2025/07/22 | 40,890 | 41,360 | 40,660 | 40,810 | -110 | -0.3% | 45,434 |
| 2025/07/18 | 41,150 | 41,170 | 40,810 | 40,920 | -40 | -0.1% | 36,850 |
| 2025/07/17 | 40,520 | 40,990 | 40,420 | 40,960 | +250 | +0.6% | 34,479 |
| 2025/07/16 | 40,760 | 40,990 | 40,590 | 40,710 | +10 | ±0% | 29,377 |
| 2025/07/15 | 40,570 | 40,720 | 40,440 | 40,700 | +140 | +0.3% | 32,183 |
| 2025/07/14 | 40,480 | 40,660 | 40,350 | 40,560 | -60 | -0.1% | 21,103 |
| 2025/07/11 | 40,970 | 41,020 | 40,560 | 40,620 | -130 | -0.3% | 28,641 |
| 2025/07/10 | 40,870 | 40,870 | 40,600 | 40,750 | -170 | -0.4% | 22,158 |
| 2025/07/09 | 41,080 | 41,090 | 40,630 | 40,920 | -590 | -1.4% | 35,885 |
| 2025/07/08 | 41,300 | 41,610 | 41,280 | 41,510 | +130 | +0.3% | 50,762 |
| 2025/07/07 | 41,530 | 41,620 | 41,310 | 41,380 | -240 | -0.6% | 23,302 |
| 2025/07/04 | 41,740 | 41,790 | 41,470 | 41,620 | +120 | +0.3% | 42,941 |
| 2025/07/03 | 41,570 | 41,650 | 41,450 | 41,500 | -60 | -0.1% | 10,240 |
| 2025/07/02 | 41,250 | 41,740 | 41,210 | 41,560 | -160 | -0.4% | 43,689 |
| 2025/07/01 | 42,110 | 42,140 | 41,680 | 41,720 | -550 | -1.3% | 71,341 |
| 2025/06/30 | 42,380 | 42,680 | 42,150 | 42,270 | +360 | +0.9% | 96,842 |
| 2025/06/27 | 41,690 | 42,070 | 41,690 | 41,910 | +620 | +1.5% | 53,939 |
| 2025/06/26 | 40,760 | 41,340 | 40,760 | 41,290 | +660 | +1.6% | 30,209 |
| 2025/06/25 | 40,600 | 40,650 | 40,410 | 40,630 | +180 | +0.4% | 22,137 |
| 2025/06/24 | 40,510 | 40,690 | 40,370 | 40,450 | +400 | +1% | 28,444 |
| 2025/06/23 | 39,920 | 40,050 | 39,710 | 40,050 | -70 | -0.2% | 23,546 |
| 2025/06/20 | 40,140 | 40,330 | 40,040 | 40,120 | -100 | -0.2% | 25,447 |
| 2025/06/19 | 40,530 | 40,560 | 40,180 | 40,220 | -340 | -0.8% | 21,028 |
| 2025/06/18 | 40,020 | 40,560 | 40,020 | 40,560 | +340 | +0.8% | 44,869 |
| 2025/06/17 | 40,020 | 40,270 | 40,020 | 40,220 | +250 | +0.6% | 36,285 |
| 2025/06/16 | 39,720 | 40,020 | 39,710 | 39,970 | +530 | +1.3% | 47,434 |
| 2025/06/13 | 39,730 | 39,750 | 39,170 | 39,440 | -410 | -1% | 69,721 |
| 2025/06/12 | 39,980 | 40,080 | 39,770 | 39,850 | -220 | -0.5% | 22,235 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
